Costco Wholesale Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	81.360	81.360	78.270	78.270	75.555	49,854
2021-12-29	79.940	81.360	79.760	81.360	78.538	15,208
2021-12-28	79.860	79.910	79.000	79.480	76.723	13,495
2021-12-27	78.250	79.730	77.970	79.350	76.598	29,629
2021-12-23	77.920	78.820	77.710	78.250	75.536	48,674
2021-12-22	79.250	79.250	77.250	77.540	74.850	20,034
2021-12-21	78.730	79.430	77.000	79.430	76.675	37,210
2021-12-20	77.480	78.770	76.750	78.730	75.999	18,348
2021-12-17	78.450	78.980	77.870	77.870	75.169	14,941
2021-12-16	80.900	80.900	78.200	78.460	75.739	68,653
2021-12-15	78.690	80.900	77.830	80.900	78.094	53,039
2021-12-14	79.260	79.260	76.180	77.570	74.879	91,071
2021-12-13	78.790	79.390	77.550	79.260	76.511	68,485
2021-12-10	73.670	78.790	73.670	78.790	76.057	116,667
2021-12-09	73.460	73.940	72.970	73.290	70.748	37,483
2021-12-08	76.410	76.410	72.650	72.650	70.130	90,162
2021-12-07	76.350	76.550	75.530	75.860	73.229	29,767
2021-12-06	74.690	76.190	74.690	75.810	73.180	14,229
2021-12-03	74.810	75.230	74.010	74.690	72.099	37,955
2021-12-02	74.490	74.800	72.640	74.300	71.723	57,811
2021-12-01	77.400	77.400	75.490	75.800	73.171	41,788
2021-11-30	78.290	78.290	76.590	77.840	75.140	22,694
2021-11-29	76.940	78.570	75.890	78.290	75.574	26,700
2021-11-26	76.500	77.460	75.880	76.430	73.779	43,757
2021-11-25	77.050	77.450	76.550	76.990	74.320	1,201
2021-11-24	75.820	77.050	75.820	77.050	74.377	17,012
2021-11-23	75.890	77.000	75.200	75.200	72.592	83,838
2021-11-22	74.590	76.360	74.250	75.760	73.132	39,879
2021-11-19	74.110	74.870	73.100	74.590	72.003	42,421
2021-11-18	73.250	73.870	72.400	73.760	71.202	24,313
2021-11-17	72.560	72.980	71.990	72.770	70.246	26,243
2021-11-16	70.740	72.680	70.740	72.570	70.053	31,483
2021-11-12	69.300	70.850	69.300	70.750	68.296	21,426
2021-11-11	69.990	69.990	68.380	69.300	66.896	29,597
2021-11-10	71.950	71.950	68.780	69.990	67.562	46,558
2021-11-09	69.500	72.130	69.050	72.130	69.628	52,332
2021-11-08	71.170	71.940	69.580	69.850	67.427	29,398
2021-11-05	72.240	72.240	70.430	71.650	69.165	34,691
2021-11-04	71.060	73.040	71.020	72.240	69.734	44,863
2021-11-03	72.210	72.210	69.800	70.170	67.736	31,032
2021-11-01	70.210	70.210	69.040	69.760	67.340	17,959
2021-10-29	69.390	71.490	68.540	71.490	69.010	19,805
2021-10-28	68.930	69.440	68.460	68.870	66.481	4,361
2021-10-27	67.640	69.160	66.930	68.190	65.825	1,293
2021-10-26	68.540	68.580	67.270	67.640	65.223	20,407
2021-10-25	67.670	69.540	67.420	69.540	67.055	43,976
2021-10-22	68.000	69.470	67.430	67.430	65.021	47,233
2021-10-21	65.470	67.870	65.470	67.690	65.271	25,926
2021-10-20	65.350	65.550	64.880	65.160	62.832	13,254
2021-10-19	64.390	65.290	63.870	65.290	62.957	6,622
2021-10-18	62.150	63.750	61.920	63.710	61.434	25,327
2021-10-15	61.260	62.510	61.250	61.450	59.254	20,545
2021-10-14	62.340	62.340	61.460	61.550	59.351	864

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.1267 USD
2026-04-28	0.1245 USD
2026-01-28	0.1150 USD
2025-10-29	0.1167 USD
2025-07-30	0.1190 USD
2025-04-29	0.1244 USD
2025-02-05	0.1123 USD
2024-10-30	0.1130 USD
2024-07-24	0.1077 USD
2024-04-24	0.1008 USD
2024-01-31	0.0852 USD
2023-12-26	1.2438 USD
2023-10-31	0.0840 USD
2023-08-23	0.0851 USD
2023-05-03	0.0857 USD
2023-02-01	0.0787 USD
2022-10-26	0.0807 USD
2022-07-27	0.0775 USD
2022-04-27	0.0771 USD
2022-02-02	0.0676 USD
2021-10-27	0.0732 USD
2021-07-28	0.0701 USD
2021-04-28	0.0705 USD
2021-02-03	0.0651 USD
2020-11-30	1.7101 USD
2020-10-28	0.0641 USD
2020-07-29	0.6348 USD
2020-04-28	0.6746 USD
2020-02-05	0.4733 USD
2019-10-30	0.4505 USD
2019-08-28	0.4368 USD
2019-05-08	0.6519 USD
2019-02-06	0.5315 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.